Options Chain for OSHKOSH CORP COM (OSK) - $130.46 as of 10/8/2025 4:28:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 87.80 | 90.50 | 89.15 | % | 1.98 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 82.60 | 86.00 | 84.30 | % | 1.69 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 55.00 | 77.60 | 80.90 | 79.25 | % | 1.44 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 60.00 | 72.70 | 75.90 | 74.30 | % | 1.24 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 65.00 | 67.70 | 70.80 | 69.25 | % | 1.07 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 70.00 | 62.90 | 65.90 | 64.40 | % | 0.92 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 57.70 | 61.10 | 59.40 | % | 0.79 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 80.00 | 52.60 | 55.90 | 54.25 | % | 0.68 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 85.00 | 47.70 | 50.80 | 49.25 | 27.71 | 0.00 | 0.00% | 0.58 | 0 | 12 | 2.12 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 42.80 | 46.10 | 44.45 | 38.19 | 0.00 | 0.00% | 0.49 | 0 | 25 | 2.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 37.70 | 41.10 | 39.40 | 31.50 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.79 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 32.80 | 35.70 | 34.25 | 36.95 | 0.00 | 0.00% | 0.34 | 0 | 96 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 27.70 | 31.00 | 29.35 | 32.77 | 0.00 | 0.00% | 0.28 | 0 | 50 | 1.36 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 22.80 | 26.20 | 24.50 | 29.95 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.21 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 17.70 | 21.20 | 19.45 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.02 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 13.00 | 15.80 | 14.40 | 12.39 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.75 | 0.98 | 0.01 | -0.03 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 8.10 | 11.70 | 9.90 | 6.94 | 0.00 | 0.00% | 0.08 | 0 | 90 | 0.60 | 0.91 | 0.02 | -0.07 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 3.40 | 6.70 | 5.05 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.49 | 0.77 | 0.05 | -0.12 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 0.40 | 4.20 | 2.30 | 2.05 | +0.70 | +51.86% | 0.02 | 1 | 45 | 0.30 | 0.48 | 0.07 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.44 | 0.19 | 0.05 | -0.09 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.05 | 0.02 | -0.03 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.78 | 0.01 | 0.00 | -0.01 | 9/16/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 44 | 5.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.46 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.94 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 0.10 | 0.40 | 0.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.47 | -0.02 | 0.01 | -0.03 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 0.05 | 1.00 | 0.53 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.38 | -0.09 | 0.02 | -0.07 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.90 | -0.87 | -49.16% | 0.01 | 4 | 192 | 0.32 | -0.23 | 0.05 | -0.12 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 1.80 | 5.00 | 3.40 | 4.60 | +0.45 | +10.85% | 0.03 | 3 | 41 | 0.37 | -0.52 | 0.07 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 5.40 | 7.60 | 6.50 | 5.74 | -3.76 | -39.58% | 0.05 | 2 | 17 | 0.32 | -0.81 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 8.80 | 11.80 | 10.30 | 11.22 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.55 | -0.95 | 0.02 | -0.03 | 8/4/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 13.70 | 17.40 | 15.55 | 21.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 18.80 | 22.40 | 20.60 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 160.00 | 23.80 | 27.30 | 25.55 | 19.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 28.70 | 31.70 | 30.20 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 170.00 | 33.70 | 37.40 | 35.55 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 175.00 | 38.70 | 42.40 | 40.55 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 180.00 | 43.80 | 47.40 | 45.60 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |